Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 74.02 | 74.28 | 73.29 | 73.83 | 3,990,277 | +0.41(+0.56%) |
Sep 29, 2015 | 72.74 | 73.54 | 72.51 | 73.42 | 3,497,013 | +0.65(+0.89%) |
Sep 28, 2015 | 73.25 | 73.67 | 72.71 | 72.77 | 3,340,534 | -1.11(-1.51%) |
Sep 25, 2015 | 73.37 | 74.45 | 73.07 | 73.88 | 4,403,574 | +0.94(+1.29%) |
Sep 24, 2015 | 72.71 | 73.27 | 72.23 | 72.94 | 5,114,447 | -0.05(-0.07%) |
Sep 23, 2015 | 73.57 | 73.68 | 72.99 | 72.99 | 4,539,161 | -0.70(-0.95%) |
Sep 22, 2015 | 73.68 | 74.27 | 73.35 | 73.69 | 4,821,454 | -0.85(-1.14%) |
Sep 21, 2015 | 73.68 | 74.60 | 73.49 | 74.55 | 4,070,044 | +0.99(+1.35%) |
Sep 18, 2015 | 74.74 | 74.77 | 73.37 | 73.55 | 6,854,255 | -1.72(-2.29%) |
Sep 17, 2015 | 75.08 | 76.15 | 74.70 | 75.27 | 5,186,316 | +0.40(+0.54%) |
Sep 16, 2015 | 74.77 | 75.04 | 74.02 | 74.87 | 4,327,444 | -0.33(-0.44%) |
Sep 15, 2015 | 73.24 | 75.41 | 73.06 | 75.20 | 6,960,207 | +2.63(+3.62%) |
Sep 14, 2015 | 72.76 | 72.85 | 72.20 | 72.57 | 2,390,219 | -0.13(-0.17%) |
Sep 11, 2015 | 72.17 | 72.71 | 71.96 | 72.70 | 2,846,019 | +0.27(+0.37%) |
Sep 10, 2015 | 72.60 | 72.97 | 72.17 | 72.43 | 3,914,369 | -0.17(-0.24%) |
Sep 09, 2015 | 73.80 | 73.95 | 72.48 | 72.60 | 3,707,178 | -0.66(-0.90%) |
Sep 08, 2015 | 72.44 | 73.30 | 72.07 | 73.26 | 3,820,273 | +1.97(+2.76%) |
Sep 04, 2015 | 71.21 | 71.29 | 71.29 | 71.29 | 4,456,783 | -1.10(-1.52%) |
Sep 03, 2015 | 72.71 | 72.90 | 72.13 | 72.39 | 4,438,322 | +0.04(+0.06%) |
Sep 02, 2015 | 72.03 | 72.36 | 71.20 | 72.35 | 4,784,203 | +1.13(+1.59%) |
Sep 01, 2015 | 71.67 | 72.38 | 70.92 | 71.22 | 6,909,254 | -1.83(-2.51%) |
Aug 31, 2015 | 73.52 | 73.54 | 72.94 | 73.05 | 3,866,212 | -0.74(-1.00%) |
Aug 28, 2015 | 73.78 | 74.13 | 73.23 | 73.79 | 3,714,121 | -0.38(-0.51%) |
Aug 27, 2015 | 72.93 | 74.24 | 72.86 | 74.17 | 6,336,012 | +1.89(+2.61%) |
Aug 26, 2015 | 71.52 | 72.39 | 70.05 | 72.29 | 7,869,339 | +1.62(+2.30%) |
Aug 25, 2015 | 72.97 | 73.24 | 70.63 | 70.66 | 8,049,510 | -0.79(-1.10%) |
Aug 24, 2015 | 70.86 | 72.90 | 70.32 | 71.45 | 10,599,914 | -2.72(-3.66%) |
Aug 21, 2015 | 74.93 | 75.47 | 73.85 | 74.16 | 8,777,930 | -1.43(-1.89%) |
Aug 20, 2015 | 75.84 | 76.27 | 75.59 | 75.59 | 5,052,131 | -0.94(-1.23%) |
Aug 19, 2015 | 76.57 | 77.05 | 76.08 | 76.54 | 2,833,872 | -0.34(-0.44%) |
Aug 18, 2015 | 77.04 | 77.04 | 76.56 | 76.87 | 2,782,956 | -0.10(-0.14%) |
Aug 17, 2015 | 76.48 | 76.99 | 75.96 | 76.98 | 2,916,457 | +0.13(+0.17%) |
Aug 14, 2015 | 76.11 | 76.87 | 75.84 | 76.85 | 3,046,518 | +0.67(+0.87%) |
Aug 13, 2015 | 76.27 | 76.60 | 75.93 | 76.18 | 2,446,106 | -0.19(-0.24%) |
Aug 12, 2015 | 76.18 | 76.59 | 75.43 | 76.37 | 5,208,390 | -0.13(-0.17%) |
Aug 11, 2015 | 76.23 | 76.85 | 76.17 | 76.50 | 4,665,250 | -0.33(-0.43%) |
Aug 10, 2015 | 76.33 | 76.86 | 76.33 | 76.82 | 3,621,233 | +0.96(+1.26%) |
Aug 07, 2015 | 76.01 | 76.06 | 75.39 | 75.87 | 4,015,905 | -0.22(-0.28%) |
Aug 06, 2015 | 76.59 | 76.67 | 75.91 | 76.08 | 2,750,028 | -0.38(-0.50%) |
Aug 05, 2015 | 76.54 | 77.30 | 76.46 | 76.46 | 4,303,733 | +0.22(+0.29%) |
Aug 04, 2015 | 76.45 | 76.59 | 75.93 | 76.24 | 3,271,397 | -0.08(-0.11%) |
Aug 03, 2015 | 76.13 | 76.62 | 75.69 | 76.32 | 3,711,647 | +0.29(+0.38%) |
Jul 31, 2015 | 75.69 | 76.33 | 75.44 | 76.03 | 5,685,376 | +0.71(+0.95%) |
Jul 30, 2015 | 74.57 | 75.42 | 74.48 | 75.32 | 3,865,356 | +0.38(+0.51%) |
Jul 29, 2015 | 74.54 | 75.72 | 74.43 | 74.94 | 7,490,526 | +0.71(+0.95%) |
Jul 28, 2015 | 72.71 | 74.63 | 72.66 | 74.23 | 10,222,516 | +3.58(+5.07%) |
Jul 27, 2015 | 70.19 | 70.73 | 69.93 | 70.65 | 4,884,603 | +0.27(+0.39%) |
Jul 24, 2015 | 71.36 | 71.36 | 70.21 | 70.38 | 3,984,720 | -1.01(-1.42%) |
Jul 23, 2015 | 72.53 | 72.53 | 71.17 | 71.39 | 2,612,419 | -0.83(-1.15%) |
Jul 22, 2015 | 73.11 | 73.26 | 71.92 | 72.22 | 3,623,025 | -0.54(-0.75%) |
Jul 21, 2015 | 72.52 | 73.27 | 72.47 | 72.76 | 2,933,446 | +0.27(+0.38%) |
Jul 20, 2015 | 72.49 | 72.69 | 72.27 | 72.49 | 2,392,390 | -0.01(-0.01%) |
Jul 17, 2015 | 72.17 | 72.88 | 72.09 | 72.49 | 3,572,335 | +0.09(+0.12%) |
Jul 16, 2015 | 72.69 | 72.78 | 72.32 | 72.40 | 2,084,664 | +0.22(+0.31%) |
Jul 15, 2015 | 72.72 | 72.76 | 72.04 | 72.18 | 2,817,730 | -0.51(-0.71%) |
Jul 14, 2015 | 72.72 | 72.87 | 72.25 | 72.69 | 3,258,256 | +0.08(+0.11%) |
Jul 13, 2015 | 72.51 | 72.75 | 72.09 | 72.61 | 3,352,169 | +0.59(+0.83%) |
Jul 10, 2015 | 72.06 | 72.29 | 71.77 | 72.02 | 2,627,557 | +0.90(+1.26%) |
Jul 09, 2015 | 71.74 | 71.91 | 71.10 | 71.12 | 2,749,154 | +0.19(+0.27%) |
Jul 08, 2015 | 71.91 | 71.98 | 70.77 | 70.93 | 3,745,863 | -1.49(-2.06%) |
Jul 07, 2015 | 72.02 | 72.44 | 71.38 | 72.42 | 5,056,669 | +0.62(+0.87%) |
Jul 06, 2015 | 71.74 | 72.36 | 71.42 | 71.80 | 3,663,406 | -0.40(-0.56%) |
Jul 02, 2015 | 72.21 | 72.20 | 72.20 | 72.20 | 2,471,854 | +0.19(+0.27%) |